Skip to main content

United Microelectronics Corp ADR (NY: UMC )

7.810 +0.130 (+1.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.680 7.830 7.630 7.810 8,845,891 +0.13(+1.69%)
Feb 29, 2024 7.650 7.706 7.630 7.680 7,014,982 +0.14(+1.86%)
Feb 28, 2024 7.540 7.550 7.475 7.540 4,700,041 -0.03(-0.40%)
Feb 27, 2024 7.650 7.660 7.560 7.570 3,691,233 -0.05(-0.66%)
Feb 26, 2024 7.560 7.650 7.560 7.620 4,592,783 +0.06(+0.79%)
Feb 23, 2024 7.650 7.680 7.530 7.560 6,524,411 -0.20(-2.58%)
Feb 22, 2024 7.800 7.820 7.700 7.760 7,850,874 +0.04(+0.52%)
Feb 21, 2024 7.670 7.720 7.615 7.720 8,172,748 -0.05(-0.64%)
Feb 20, 2024 7.710 7.810 7.710 7.770 6,441,773 +0.07(+0.91%)
Feb 16, 2024 7.730 7.770 7.660 7.700 4,977,602 -0.10(-1.28%)
Feb 15, 2024 7.930 7.930 7.770 7.800 8,044,936 -0.13(-1.64%)
Feb 14, 2024 7.900 7.950 7.810 7.930 7,253,726 +0.14(+1.80%)
Feb 13, 2024 7.910 7.925 7.730 7.790 7,366,371 -0.27(-3.35%)
Feb 12, 2024 8.110 8.196 8.040 8.060 5,252,446 -0.05(-0.62%)
Feb 09, 2024 8.090 8.130 8.010 8.110 5,604,933 +0.06(+0.75%)
Feb 08, 2024 7.890 8.110 7.830 8.050 7,634,929 +0.15(+1.90%)
Feb 07, 2024 7.720 7.900 7.670 7.900 8,164,124 +0.23(+3.00%)
Feb 06, 2024 7.780 7.790 7.610 7.670 5,893,026 +0.00(+0.00%)
Feb 05, 2024 7.620 7.690 7.580 7.670 5,474,482 +0.05(+0.66%)
Feb 02, 2024 7.670 7.690 7.550 7.620 9,876,447 -0.07(-0.91%)
Feb 01, 2024 7.760 7.780 7.650 7.690 8,555,075 -0.02(-0.26%)
Jan 31, 2024 7.840 8.040 7.570 7.710 8,095,120 -0.12(-1.53%)
Jan 30, 2024 7.910 7.940 7.810 7.830 6,593,163 -0.06(-0.76%)
Jan 29, 2024 7.850 7.900 7.790 7.890 6,499,368 +0.05(+0.64%)
Jan 26, 2024 8.050 8.050 7.800 7.840 11,366,881 -0.43(-5.20%)
Jan 25, 2024 8.410 8.430 8.210 8.270 14,913,893 +0.06(+0.73%)
Jan 24, 2024 8.180 8.345 8.162 8.210 13,321,636 +0.09(+1.11%)
Jan 23, 2024 8.050 8.140 8.035 8.120 6,734,616 +0.02(+0.25%)
Jan 22, 2024 8.060 8.160 8.030 8.100 8,148,117 +0.14(+1.76%)
Jan 19, 2024 7.780 7.985 7.725 7.960 12,236,629 +0.17(+2.18%)
Jan 18, 2024 7.800 7.850 7.670 7.790 8,184,130 +0.15(+1.96%)
Jan 17, 2024 7.640 7.660 7.460 7.640 10,044,554 -0.19(-2.43%)
Jan 16, 2024 7.870 7.885 7.750 7.830 7,757,364 -0.12(-1.51%)
Jan 12, 2024 7.980 8.080 7.950 7.950 3,104,787 -0.03(-0.38%)
Jan 11, 2024 8.020 8.070 7.880 7.980 6,546,777 -0.06(-0.75%)
Jan 10, 2024 8.110 8.130 8.000 8.040 8,789,084 -0.07(-0.86%)
Jan 09, 2024 8.080 8.140 8.050 8.110 4,462,421 -0.12(-1.46%)
Jan 08, 2024 8.120 8.240 8.090 8.230 5,609,575 +0.13(+1.60%)
Jan 05, 2024 8.110 8.185 8.070 8.100 5,717,447 -0.03(-0.37%)
Jan 04, 2024 8.120 8.220 8.095 8.130 7,148,824 +0.09(+1.12%)
Jan 03, 2024 8.090 8.180 8.030 8.040 5,965,621 -0.24(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.